NKE - NIKE, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230616C000450002023-05-18 11:40AM EDT45.0073.4060.0060.800.00-19186.72%
NKE230616C000475002023-05-24 9:31AM EDT47.5060.7057.2558.300.00-11135.94%
NKE230616C000500002022-12-02 11:18AM EDT50.0061.5067.5068.300.00-19567.09%
NKE230616C000550002022-10-04 3:30PM EDT55.0035.9937.6038.200.00-10110.00%
NKE230616C000600002022-11-28 3:40PM EDT60.0046.8256.0056.800.00-719433.28%
NKE230616C000650002023-05-25 11:52AM EDT65.0043.2540.0040.700.00-127104.88%
NKE230616C000700002023-04-21 9:30AM EDT70.0054.3044.7045.050.00-167326.00%
NKE230616C000750002023-05-12 10:20AM EDT75.0046.2530.0530.750.00-23682.13%
NKE230616C000800002023-05-31 9:42AM EDT80.0026.0025.0525.65-4.60-15.03%113663.87%
NKE230616C000825002023-04-12 10:55AM EDT82.5041.9537.5038.300.00-137325.02%
NKE230616C000850002023-05-17 9:41AM EDT85.0020.8020.1020.65-10.60-33.76%310053.52%
NKE230616C000875002023-05-30 10:01AM EDT87.5017.6717.6018.05-2.53-12.52%210756.54%
NKE230616C000900002023-05-30 10:51AM EDT90.0017.6715.1515.700.00-113754.74%
NKE230616C000925002023-05-31 2:04PM EDT92.5012.9512.6513.30-19.30-59.84%126750.00%
NKE230616C000950002023-05-25 11:39AM EDT95.0010.6010.4510.90-2.78-20.78%158044.53%
NKE230616C000975002023-05-30 12:57PM EDT97.5010.108.208.400.00-156336.45%
NKE230616C001000002023-05-31 11:38AM EDT100.006.106.106.25-2.10-25.61%22,23233.72%
NKE230616C001030002023-05-31 10:25AM EDT103.003.853.854.00-2.15-35.83%21231.30%
NKE230616C001040002023-05-31 12:43PM EDT104.003.313.203.35-2.34-41.42%51730.59%
NKE230616C001050002023-05-31 3:59PM EDT105.002.652.652.80-1.12-29.71%1761,41130.40%
NKE230616C001060002023-05-31 3:57PM EDT106.002.202.092.26-0.72-24.66%14216729.61%
NKE230616C001070002023-05-31 2:45PM EDT107.001.721.661.80-0.64-27.12%1822229.08%
NKE230616C001080002023-05-31 3:52PM EDT108.001.431.291.37-0.47-24.74%9734928.13%
NKE230616C001090002023-05-31 3:33PM EDT109.001.090.981.06-0.42-27.81%76027.91%
NKE230616C001100002023-05-31 3:55PM EDT110.000.800.730.81-0.36-31.03%247027.78%
NKE230616C001110002023-05-31 3:46PM EDT111.000.630.560.62-0.31-32.98%73027.83%
NKE230616C001120002023-05-31 3:38PM EDT112.000.480.420.47-0.22-31.43%12096427.93%
NKE230616C001130002023-05-31 1:01PM EDT113.000.330.310.36-0.19-36.54%15953728.22%
NKE230616C001140002023-05-31 3:49PM EDT114.000.280.230.28-0.15-34.88%7333228.61%
NKE230616C001150002023-05-31 3:46PM EDT115.000.210.190.20-0.08-27.59%3645,56928.52%
NKE230616C001160002023-05-31 3:53PM EDT116.000.170.130.16-0.06-26.09%871,56229.15%
NKE230616C001170002023-05-31 3:47PM EDT117.000.130.120.13-0.04-23.53%76029.88%
NKE230616C001180002023-05-31 10:33AM EDT118.000.110.050.11-0.04-26.67%861,90630.76%
NKE230616C001190002023-05-31 3:08PM EDT119.000.090.050.09-0.08-47.06%10443831.45%
NKE230616C001200002023-05-31 3:28PM EDT120.000.080.040.08-0.01-11.11%456,75832.62%
NKE230616C001210002023-05-30 12:41PM EDT121.000.050.030.08-0.03-37.50%2034.28%
NKE230616C001220002023-05-31 1:25PM EDT122.000.060.010.07-0.01-14.29%204435.16%
NKE230616C001230002023-05-31 11:19AM EDT123.000.040.000.08-0.04-50.00%8937.50%
NKE230616C001240002023-05-30 9:33AM EDT124.000.080.040.060.00-15237.50%
NKE230616C001250002023-05-31 3:09PM EDT125.000.050.010.070.00-187,77439.94%
NKE230616C001260002023-05-30 10:51AM EDT126.000.050.000.060.00-265940.63%
NKE230616C001270002023-05-23 9:34AM EDT127.000.120.000.050.00--941.02%
NKE230616C001300002023-05-31 3:35PM EDT130.000.030.020.040.00-3812,75543.95%
NKE230616C001350002023-05-31 1:30PM EDT135.000.020.000.040.00-376,50950.59%
NKE230616C001400002023-05-31 1:12PM EDT140.000.020.000.02+0.01+100.00%1193,49752.34%
NKE230616C001450002023-05-31 1:12PM EDT145.000.010.000.010.00-814,35451.56%
NKE230616C001500002023-05-31 12:57PM EDT150.000.020.000.02+0.01+100.00%1059.38%
NKE230616C001550002023-05-26 3:18PM EDT155.000.010.000.040.00-1737968.75%
NKE230616C001600002023-05-26 10:10AM EDT160.000.010.000.040.00-11,28173.44%
NKE230616C001650002023-05-26 10:10AM EDT165.000.010.000.040.00-1078.13%
NKE230616C001700002023-05-17 11:05AM EDT170.000.010.000.010.00-8073.44%
NKE230616C001750002023-05-30 3:14PM EDT175.000.020.000.040.00-113987.50%
NKE230616C001800002023-05-15 10:56AM EDT180.000.010.000.010.00-174381.25%
NKE230616C001850002023-05-03 11:24AM EDT185.000.010.000.040.00-14095.31%
NKE230616C001900002023-03-24 2:22PM EDT190.000.010.000.040.00-311999.22%
NKE230616C001950002023-03-21 3:04PM EDT195.000.020.000.040.00-1202103.13%
NKE230616C002000002023-03-17 1:29PM EDT200.000.020.000.030.00-1319104.69%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230616P000450002023-02-27 4:46PM EDT45.000.020.000.040.00-1962148.44%
NKE230616P000475002023-03-22 1:12PM EDT47.500.010.000.030.00-1037135.94%
NKE230616P000500002023-05-04 2:55PM EDT50.000.020.000.040.00-3304131.25%
NKE230616P000550002023-05-02 12:58PM EDT55.000.010.000.040.00-2958115.63%
NKE230616P000600002023-05-17 9:30AM EDT60.000.010.000.010.00-12,51387.50%
NKE230616P000650002023-05-26 3:36PM EDT65.000.010.000.010.00-11,48176.56%
NKE230616P000700002023-05-04 11:51AM EDT70.000.010.000.04-0.02-66.67%201,57175.00%
NKE230616P000750002023-05-26 2:19PM EDT75.000.020.000.020.00-12,12959.38%
NKE230616P000800002023-05-30 12:23PM EDT80.000.030.020.050.00-233,45055.86%
NKE230616P000825002023-05-26 1:58PM EDT82.500.030.030.050.00-1255251.17%
NKE230616P000850002023-05-31 12:21PM EDT85.000.060.050.07+0.01+20.00%82,61049.41%
NKE230616P000875002023-05-30 10:51AM EDT87.500.070.070.100.00-177246.29%
NKE230616P000900002023-05-31 2:26PM EDT90.000.120.120.150.00-61,46043.26%
NKE230616P000925002023-05-31 1:38PM EDT92.500.220.190.22+0.06+37.50%413,09940.04%
NKE230616P000950002023-05-31 2:50PM EDT95.000.320.310.350.00-2722,61537.40%
NKE230616P000975002023-05-31 1:39PM EDT97.500.540.520.58+0.05+10.20%92,11135.25%
NKE230616P001000002023-05-31 3:54PM EDT100.000.870.860.93+0.07+8.75%1889,07232.81%
NKE230616P001030002023-05-31 3:57PM EDT103.001.611.621.69+0.11+7.33%142,09430.69%
NKE230616P001040002023-05-31 3:49PM EDT104.001.811.952.10+0.12+7.10%1653130.71%
NKE230616P001050002023-05-31 3:59PM EDT105.002.412.352.46+0.34+16.43%7949,86429.47%
NKE230616P001060002023-05-31 3:59PM EDT106.002.892.852.95+0.46+18.93%9640729.05%
NKE230616P001070002023-05-31 3:27PM EDT107.003.303.353.55+0.30+10.00%3392729.20%
NKE230616P001080002023-05-31 12:57PM EDT108.003.804.004.15+0.38+11.11%4474328.64%
NKE230616P001090002023-05-31 2:28PM EDT109.004.694.704.85+0.79+20.26%2087228.59%
NKE230616P001100002023-05-31 3:27PM EDT110.005.455.455.65+0.65+13.54%558,44829.25%
NKE230616P001110002023-05-31 1:53PM EDT111.006.126.256.45+1.67+37.53%332229.32%
NKE230616P001120002023-05-31 10:16AM EDT112.007.107.007.30+2.45+52.69%425829.64%
NKE230616P001130002023-05-30 9:33AM EDT113.008.237.908.25+2.84+52.69%13431.35%
NKE230616P001140002023-05-26 11:36AM EDT114.006.878.759.150.00-311231.79%
NKE230616P001150002023-05-31 3:52PM EDT115.009.719.9010.15+0.71+7.89%22112,59334.23%
NKE230616P001160002023-05-23 9:30AM EDT116.007.4510.6511.100.00--635.30%
NKE230616P001170002023-05-25 3:34PM EDT117.009.7611.6012.100.00--1737.55%
NKE230616P001180002023-05-31 9:34AM EDT118.0012.8612.6513.10+5.32+70.56%2439.75%
NKE230616P001190002023-05-31 3:08PM EDT119.0013.7213.6514.15+2.08+17.87%51043.26%
NKE230616P001200002023-05-31 2:41PM EDT120.0014.7014.7015.20+0.94+6.83%257,55846.78%
NKE230616P001220002023-05-25 2:00PM EDT122.0014.2516.6017.300.00--253.61%
NKE230616P001230002023-05-26 3:41PM EDT123.0015.7317.5018.250.00-2354.39%
NKE230616P001240002023-05-25 10:08AM EDT124.0016.0118.6019.200.00--355.08%
NKE230616P001250002023-05-31 2:00PM EDT125.0019.9219.6520.25+1.97+10.97%66,09058.50%
NKE230616P001260002023-05-22 1:00PM EDT126.0014.5020.5521.300.00--161.87%
NKE230616P001300002023-05-31 10:06AM EDT130.0024.6924.6525.20+2.72+12.38%43,37355.47%
NKE230616P001350002023-05-26 2:57PM EDT135.0027.1529.6030.250.00-131863.38%
NKE230616P001400002023-05-30 12:35PM EDT140.0033.0034.5035.300.00-101369.14%
NKE230616P001450002023-05-18 12:14PM EDT145.0027.4039.5040.300.00-2275.98%
NKE230616P001500002023-04-11 1:58PM EDT150.0026.7227.4028.250.00-1000.00%
NKE230616P001550002023-05-31 9:39AM EDT155.0049.3049.6050.25+18.75+61.37%1090.72%
NKE230616P001600002023-02-17 11:52AM EDT160.0035.9039.3039.900.00-200.00%
NKE230616P001650002022-05-19 12:57PM EDT165.0058.6257.4558.350.00-110.00%
NKE230616P001700002023-05-18 11:56AM EDT170.0051.4564.4565.300.00-10103.52%
NKE230616P001800002023-05-19 10:18AM EDT180.0064.9074.4575.350.00-10116.21%
NKE230616P002000002022-10-03 12:52PM EDT200.00114.65107.25107.900.00--0376.90%